TADAWUL:4019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	16.80	16.83	16.56	16.59	16.59	-1.25%	585,346
Jun 10, 2026	16.79	16.91	16.79	16.80	16.80	-0.30%	276,108
Jun 9, 2026	16.89	16.94	16.78	16.85	16.85	-0.12%	373,021
Jun 8, 2026	16.88	16.96	16.81	16.87	16.87	-0.18%	199,965
Jun 7, 2026	16.90	17.01	16.87	16.90	16.90	-0.53%	260,338
Jun 4, 2026	17.08	17.12	16.90	16.99	16.99	-0.29%	358,489
Jun 3, 2026	17.10	17.19	16.95	17.04	17.04	-	167,147
Jun 2, 2026	16.88	17.10	16.77	17.04	17.04	1.61%	338,372
Jun 1, 2026	16.88	16.89	16.76	16.77	16.77	-0.71%	344,593
May 31, 2026	16.72	16.92	16.72	16.89	16.89	1.08%	124,877
May 21, 2026	16.76	17.06	16.70	16.71	16.71	-0.12%	531,484
May 20, 2026	16.82	16.82	16.71	16.73	16.73	-0.83%	198,342
May 19, 2026	16.82	16.92	16.77	16.87	16.87	0.30%	162,524
May 18, 2026	16.90	16.90	16.74	16.82	16.82	0.84%	420,775
May 17, 2026	17.05	17.12	16.92	17.00	16.68	-0.29%	646,398
May 14, 2026	17.06	17.15	16.78	17.05	16.73	-	1,089,484
May 13, 2026	17.38	17.56	17.05	17.05	16.73	-1.45%	1,741,740
May 12, 2026	17.63	17.63	17.27	17.30	16.97	-1.70%	636,419
May 11, 2026	17.76	17.76	17.55	17.60	17.27	-1.18%	756,111
May 10, 2026	17.75	17.96	17.74	17.81	17.47	0.34%	206,196
May 7, 2026	17.73	17.85	17.63	17.75	17.42	0.11%	501,306
May 6, 2026	17.83	17.87	17.52	17.73	17.40	-0.95%	909,848
May 5, 2026	18.12	18.12	17.88	17.90	17.56	-1.43%	419,544
May 4, 2026	18.31	18.32	18.08	18.16	17.82	-0.93%	392,800
May 3, 2026	18.30	18.42	18.27	18.33	17.98	0.16%	160,446
Apr 30, 2026	18.38	18.44	18.24	18.30	17.96	-0.49%	376,988
Apr 29, 2026	18.31	18.48	18.25	18.39	18.04	0.44%	212,032
Apr 28, 2026	18.36	18.40	18.29	18.31	17.97	-0.22%	215,565
Apr 27, 2026	18.47	18.47	18.27	18.35	18.00	-0.65%	352,905
Apr 26, 2026	18.28	18.59	18.19	18.47	18.12	1.65%	240,011
Apr 23, 2026	18.24	18.26	18.01	18.17	17.83	-0.38%	402,267
Apr 22, 2026	18.57	18.65	18.20	18.24	17.90	-1.72%	386,948
Apr 21, 2026	19.09	19.20	18.52	18.56	18.21	-2.78%	644,017
Apr 20, 2026	19.34	19.48	19.02	19.09	18.73	-0.83%	462,247
Apr 19, 2026	19.29	19.54	19.14	19.25	18.89	0.57%	402,259
Apr 16, 2026	19.34	19.34	19.10	19.14	18.78	-0.98%	216,499
Apr 15, 2026	18.90	19.42	18.90	19.33	18.97	2.60%	804,394
Apr 14, 2026	19.27	19.30	18.84	18.84	18.49	-1.87%	859,294
Apr 13, 2026	18.52	19.30	18.46	19.20	18.84	3.67%	1,379,797
Apr 12, 2026	18.19	18.87	18.00	18.52	18.17	1.70%	718,418
Apr 9, 2026	18.40	18.44	18.18	18.21	17.87	-1.03%	177,783
Apr 8, 2026	18.48	18.58	18.32	18.40	18.05	2.45%	574,828
Apr 7, 2026	18.49	18.49	17.83	17.96	17.62	-2.92%	413,186
Apr 6, 2026	18.30	18.61	18.23	18.50	18.15	1.09%	386,406
Apr 5, 2026	18.48	18.74	18.30	18.30	17.96	-1.40%	511,216
Apr 2, 2026	18.58	18.79	18.40	18.56	18.21	-0.75%	406,818
Apr 1, 2026	18.54	18.86	18.54	18.70	18.35	0.86%	384,892
Mar 31, 2026	18.30	18.91	18.30	18.54	18.19	-0.32%	759,716
Mar 30, 2026	17.64	18.61	17.50	18.60	18.25	5.44%	1,360,822
Mar 29, 2026	17.70	17.89	17.60	17.64	17.31	-0.34%	907,421